Dark

XLF20261120C58
XLF Nov 20 2026 58.00 Call (XLF261120C00058000)
option OPRA

EOD

Oct 1, 2026

0.1900+18.750%(+0.0300)3,842

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1900	0.1500	0.1900	+18.750%	3,842	30,167	0.000%
2026-09-30	0.2300	0.2300	0.1600	0.1600	-38.462%	151	26,409	+18.750%
2026-09-29	0.2800	0.2900	0.2300	0.2600	-10.345%	1,062	26,505	-26.923%
2026-09-28	0.3300	0.3500	0.2900	0.2900	-25.641%	359	26,499	-34.483%
2026-09-25	0.3700	0.3900	0.3100	0.3900	+18.182%	118	26,581	-51.282%
2026-09-24	0.4500	0.4500	0.3300	0.3300	-21.429%	10,873	36,547	-42.424%
2026-09-23	0.4300	0.4900	0.4200	0.4200	-8.696%	13,319	26,644	-54.762%
2026-09-22	0.6400	0.6400	0.4100	0.4600	-34.286%	115	13,806	-58.696%
2026-09-21	0.6500	0.7000	0.6500	0.7000	+9.375%	57	13,772	-72.857%
2026-09-18	0.6300	0.6500	0.6300	0.6400	-15.789%	31	13,775	-70.313%
2026-09-17	0.9100	0.9200	0.6700	0.7600	-5.000%	1,008	13,768	-75.000%
2026-09-16	1.0000	1.0400	0.7000	0.8000	-31.624%	87	13,993	-76.250%
2026-09-15	1.1700	1.1700	1.0000	1.1700	-4.098%	26	14,013	-83.761%
2026-09-14	1.5100	1.5100	1.1200	1.2200	-10.294%	230	14,012	-84.426%
2026-09-11	1.5000	1.5000	1.2800	1.3600	+4.615%	96	13,959	-86.029%
2026-09-10	1.3600	1.3600	1.2100	1.3000	-6.475%	59	13,928	-85.385%
2026-09-09	1.3200	1.4500	1.2600	1.3900	-9.740%	1,086	14,569	-86.331%
2026-09-08	1.6700	1.7000	1.5400	1.5400	-19.372%	15	14,588	-87.662%
2026-09-04	1.9200	1.9200	1.8400	1.9100	-13.182%	10,032	14,580	-90.052%
2026-09-03	2.1500	2.2000	2.0800	2.2000	+29.412%	74	14,580	-91.364%
2026-09-02	1.6900	1.9200	1.6900	1.7000	+13.333%	22	14,582	-88.824%
2026-09-01	1.5900	1.7300	1.4700	1.5000	-11.765%	29	14,570	-87.333%
2026-08-31	1.8000	1.8000	1.7000	1.7000	-15.000%	243	14,584	-88.824%
2026-08-28	1.9500	2.0700	1.9000	2.0000	+5.820%	73	14,568	-90.500%
2026-08-27	1.9700	2.0200	1.8400	1.8900	-13.699%	101	14,571	-89.947%
2026-08-26	2.2000	2.2300	2.0500	2.1900	-0.455%	239	14,568	-91.324%
2026-08-25	2.2100	2.2300	1.9500	2.2000	+7.317%	849	14,524	-91.364%
2026-08-24	2.1400	2.1400	2.0300	2.0500	+19.883%	119	13,971	-90.732%
2026-08-21	1.7100	1.7100	1.6900	1.7100	+11.039%	81	13,864	-88.889%
2026-08-20	1.6400	1.7600	1.5400	1.5400	-13.966%	1,077	13,795	-87.662%
2026-08-19	1.9900	2.0900	1.7900	1.7900	-13.527%	74	12,788	-89.385%
2026-08-18	2.0600	2.0700	1.9800	2.0700	+9.524%	724	12,741	-90.821%
2026-08-17	2.1000	2.1600	1.8900	1.8900	-15.247%	311	12,236	-89.947%
2026-08-14	2.3200	2.3200	2.2100	2.2300	-4.701%	65	12,078	-91.480%
2026-08-13	2.2500	2.3500	2.1100	2.3400	+15.271%	523	12,045	-91.880%
2026-08-12	2.0400	2.0400	2.0300	2.0300	-5.140%	185	11,816	-90.640%
2026-08-11	2.1200	2.1900	2.1200	2.1400	+4.902%	337	11,731	-91.121%
2026-08-10	2.0800	2.1800	2.0400	2.0400	+0.990%	532	11,816	-90.686%
2026-08-07	2.0300	2.0400	2.0200	2.0200	-4.717%	246	11,708	-90.594%
2026-08-06	2.2800	2.2800	2.1200	2.1200	-9.013%	43	11,708	-91.038%
2026-08-05	2.4300	2.5000	2.2000	2.3300	+2.193%	231	11,733	-91.845%
2026-08-04	1.9000	2.2800	1.9000	2.2800	+25.967%	19	11,827	-91.667%
2026-08-03	1.9900	1.9900	1.7900	1.8100	-1.093%	220	11,832	-89.503%
2026-07-31	1.7500	1.8300	1.7500	1.8300	+1.105%	73	11,681	-89.617%
2026-07-30	1.7500	1.8300	1.5700	1.8100	-3.209%	292	11,712	-89.503%
2026-07-29	1.9900	1.9900	1.8600	1.8700	-12.617%	25	11,519	-89.840%
2026-07-28	1.9800	2.1400	1.9800	2.1400	+17.582%	18	11,534	-91.121%
2026-07-27	1.8700	1.9300	1.7900	1.8200	+20.530%	53	11,526	-89.560%
2026-07-24	1.4300	1.5500	1.3700	1.5100	+7.857%	92	11,565	-87.417%
2026-07-23	1.3000	1.4000	1.3000	1.4000	-6.040%	46	11,618	-86.429%
2026-07-22	1.5900	1.6100	1.4800	1.4900	-3.247%	286	11,603	-87.248%
2026-07-21	1.5500	1.6500	1.5400	1.5400	-7.784%	773	11,711	-87.662%
2026-07-20	1.6900	1.6900	1.5800	1.6700	+16,600.000%	9	11,075	-88.623%
2026-07-17	1.8500	1.8500	0.0100	0.0100	-99.502%	17	11,072	+1,800.000%
2026-07-16	1.9300	2.0100	1.8900	2.0100	+9.239%	153	11,065	-90.547%
2026-07-15	1.9500	1.9700	1.8400	1.8400	+8.876%	77	11,179	-89.674%
2026-07-14	1.8300	1.9000	1.6700	1.6900	-0.588%	51	11,224	-88.757%
2026-07-13	1.6600	1.7000	1.6600	1.7000	+14.865%	26	11,207	-88.824%
2026-07-10	1.5000	1.5000	1.4700	1.4800	0.000%	30	11,207	-87.162%
2026-07-09	1.5100	1.5500	1.4800	1.4800	+16.535%	297	11,213	-87.162%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-27.011%	12	10,952	-85.039%
2026-07-07	1.9400	1.9400	1.6900	1.7400	+1.754%	11	10,940	-89.080%
2026-07-06	1.5800	1.7100	1.5800	1.7100	+24.818%	11	10,940	-88.889%
2026-07-02	1.3800	1.3800	1.3700	1.3700	+13.223%	56	10,893	-86.131%
2026-07-01	1.1500	1.2700	1.1500	1.2100	+47.561%	42	10,893	-84.298%
2026-06-30	0.8200	0.8200	0.8200	0.8200	-3.529%	1	10,892	-76.829%
2026-06-29	0.8200	0.8500	0.8200	0.8500	-14.141%	15	10,892	-77.647%
2026-06-25	1.2300	1.2300	0.9900	0.9900	+6.452%	21	10,892	-80.808%
2026-06-24	1.0000	1.0000	0.9300	0.9300	-6.061%	39	10,890	-79.570%
2026-06-23	1.0300	1.0400	0.9900	0.9900	+7.609%	107	10,853	-80.808%
2026-06-22	0.9200	0.9200	0.9200	0.9200	0.000%	100	10,805	-79.348%
2026-06-18	1.0800	1.0800	0.8900	0.9200	-26.984%	17	10,702	-79.348%
2026-06-17	1.3300	1.3300	1.2600	1.2600	+7.692%	3	10,702	-84.921%
2026-06-16	1.5200	1.5200	1.0600	1.1700	+10.377%	123	10,702	-83.761%
2026-06-15	1.0600	1.0600	1.0400	1.0600	+12.766%	534	10,063	-82.075%
2026-06-12	0.9500	0.9500	0.9400	0.9400	+17.500%	4	10,063	-79.787%
2026-06-11	0.7900	0.8000	0.7900	0.8000	+2.564%	3	10,063	-76.250%
2026-06-04	0.7600	0.7800	0.7600	0.7800	+21.875%	10,030	10,065	-75.641%
2026-05-19	0.6400	0.6400	0.6400	0.6400	0.000%	1	46	-70.313%
2026-05-15	0.6900	0.6900	0.6400	0.6400	-11.111%	2	46	-70.313%
2026-05-14	0.7200	0.7200	0.7200	0.7200	+9.091%	1	46	-73.611%
2026-05-13	0.6600	0.6600	0.6600	0.6600	+8.197%	22	45	-71.212%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-8.955%	1	45	-68.852%
2026-05-08	0.7000	0.7000	0.6700	0.6700	-14.103%	3	25	-71.642%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-1.266%	1	24	-75.641%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-17.708%	1	25	-75.949%
2026-04-09	0.9600	0.9600	0.9400	0.9600	+47.692%	24	24	-80.208%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-14.474%	1	4	-70.769%
2026-03-11	0.7600	0.7600	0.7600	0.7600	-26.923%	1	4	-75.000%
2026-03-05	1.0400	1.0400	1.0400	1.0400	+2.970%	4	4	-81.731%
2026-02-24	1.0100	1.0100	1.0100	1.0100	0.000%	4	4	-81.188%

.dark-mode .kC8150{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kC8150{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20261120C58XLF Nov 20 2026 58.00 Call (XLF261120C00058000)option OPRA

XLF20261120C58
XLF Nov 20 2026 58.00 Call (XLF261120C00058000)
option OPRA